Skip to main content

Abbott Laboratories (NY: ABT )

113.60 +3.89 (+3.55%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 63.22 64.47 63.10 64.47 12,483,286 +1.56(+2.48%)
Jun 28, 2012 62.66 62.94 62.11 62.91 4,314,451 +0.04(+0.06%)
Jun 27, 2012 62.50 63.12 62.46 62.87 3,567,712 +0.52(+0.83%)
Jun 26, 2012 62.14 62.59 62.03 62.35 3,583,765 +0.23(+0.37%)
Jun 25, 2012 61.92 62.47 61.62 62.12 5,581,982 -0.20(-0.32%)
Jun 22, 2012 62.28 62.74 62.11 62.32 6,731,299 +0.08(+0.13%)
Jun 21, 2012 62.83 63.12 62.22 62.24 6,009,535 -0.58(-0.92%)
Jun 20, 2012 62.85 62.99 62.43 62.82 5,151,839 -0.05(-0.08%)
Jun 19, 2012 62.70 63.10 62.75 62.87 4,514,820 +0.17(+0.27%)
Jun 18, 2012 62.48 62.86 62.48 62.70 3,940,078 +0.20(+0.32%)
Jun 15, 2012 62.41 62.79 62.32 62.50 7,733,946 +0.36(+0.58%)
Jun 14, 2012 61.59 62.28 61.38 62.14 6,143,227 +0.63(+1.02%)
Jun 13, 2012 61.72 61.90 61.33 61.51 5,151,289 -0.45(-0.73%)
Jun 12, 2012 61.52 61.99 61.20 61.96 4,179,716 +0.45(+0.73%)
Jun 11, 2012 62.07 62.20 61.48 61.51 3,997,606 -0.37(-0.60%)
Jun 08, 2012 61.13 61.90 61.06 61.88 5,729,535 +0.68(+1.11%)
Jun 07, 2012 61.36 61.58 61.03 61.20 7,887,702 +0.16(+0.26%)
Jun 06, 2012 60.50 61.07 59.90 61.04 6,539,186 +0.74(+1.23%)
Jun 05, 2012 60.04 60.45 59.46 60.30 7,582,210 +0.08(+0.13%)
Jun 04, 2012 60.54 60.60 59.94 60.22 8,370,787 -0.30(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.